Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mellanox Technologies (NQ: MLNX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2011 26.08 27.35 26.05 27.35 548,972 +0.63(+2.36%)
Jan 28, 2011 28.20 28.85 26.64 26.72 427,403 -1.60(-5.65%)
Jan 27, 2011 26.84 28.98 26.37 28.32 1,034,613 +2.24(+8.59%)
Jan 26, 2011 26.35 26.63 25.81 26.08 460,307 -0.27(-1.02%)
Jan 25, 2011 26.42 26.49 26.10 26.35 211,211 -0.34(-1.27%)
Jan 24, 2011 26.61 26.84 26.32 26.69 246,595 -0.04(-0.15%)
Jan 21, 2011 27.55 27.61 26.68 26.73 266,741 -0.63(-2.30%)
Jan 20, 2011 27.21 27.39 26.61 27.36 253,482 +0.10(+0.37%)
Jan 19, 2011 27.84 28.15 26.92 27.26 258,628 -0.57(-2.05%)
Jan 18, 2011 27.90 27.93 27.25 27.83 108,528 +0.09(+0.32%)
Jan 14, 2011 27.01 27.82 27.01 27.74 143,774 +0.75(+2.78%)
Jan 13, 2011 27.09 27.25 26.50 26.99 412,627 -0.71(-2.56%)
Jan 12, 2011 28.27 28.27 27.42 27.70 247,879 -0.50(-1.77%)
Jan 11, 2011 28.40 28.40 27.81 28.20 145,543 +0.13(+0.46%)
Jan 10, 2011 27.55 28.56 27.45 28.07 264,815 +0.30(+1.08%)
Jan 07, 2011 27.43 27.99 27.21 27.77 254,059 +0.39(+1.42%)
Jan 06, 2011 27.10 27.57 27.10 27.38 202,426 +0.35(+1.29%)
Jan 05, 2011 27.52 27.52 26.83 27.03 286,985 -0.33(-1.21%)
Jan 04, 2011 26.54 27.47 26.46 27.36 401,612 +0.86(+3.25%)
Jan 03, 2011 26.38 27.00 26.38 26.50 143,229 +0.33(+1.26%)
Dec 31, 2010 26.03 26.41 26.03 26.17 58,179 -0.09(-0.34%)
Dec 30, 2010 25.90 26.34 25.80 26.26 40,669 +0.26(+1.00%)
Dec 29, 2010 25.70 26.09 25.70 26.00 67,864 +0.21(+0.81%)
Dec 28, 2010 25.95 26.17 25.76 25.79 27,849 -0.15(-0.58%)
Dec 27, 2010 25.98 26.09 25.82 25.94 83,827 -0.11(-0.42%)
Dec 23, 2010 26.25 26.30 25.88 26.05 54,412 -0.27(-1.03%)
Dec 22, 2010 25.91 26.70 25.60 26.32 161,322 +0.31(+1.19%)
Dec 21, 2010 25.61 26.07 25.44 26.01 89,606 +0.56(+2.20%)
Dec 20, 2010 25.99 26.05 25.37 25.45 114,817 -0.51(-1.96%)
Dec 17, 2010 25.24 26.24 25.23 25.96 385,616 +0.71(+2.81%)
Dec 16, 2010 24.77 25.38 24.77 25.25 164,392 +0.47(+1.90%)
Dec 15, 2010 24.02 25.23 24.02 24.78 307,666 +0.60(+2.48%)
Dec 14, 2010 24.21 24.38 23.85 24.18 269,184 -0.27(-1.10%)
Dec 13, 2010 24.98 24.98 24.45 24.45 192,651 -0.53(-2.12%)
Dec 10, 2010 25.25 25.27 24.83 24.98 117,967 -0.12(-0.48%)
Dec 09, 2010 25.35 25.50 24.98 25.10 123,711 -0.18(-0.71%)
Dec 08, 2010 24.67 25.44 24.60 25.28 479,947 +0.21(+0.84%)
Dec 07, 2010 25.49 25.49 25.00 25.07 146,971 -0.20(-0.79%)
Dec 06, 2010 25.40 25.53 24.86 25.27 325,645 -0.07(-0.28%)
Dec 03, 2010 24.21 25.72 24.21 25.34 284,638 +0.96(+3.94%)
Dec 02, 2010 24.30 24.45 24.17 24.38 210,991 +0.07(+0.29%)
Dec 01, 2010 24.14 24.46 24.01 24.31 473,993 +0.48(+2.01%)
Nov 30, 2010 23.80 24.02 23.53 23.83 310,569 -0.54(-2.22%)
Nov 29, 2010 24.00 24.52 23.50 24.37 741,588 -0.84(-3.33%)
Nov 26, 2010 24.80 25.34 24.73 25.21 91,465 +0.23(+0.92%)
Nov 24, 2010 24.37 24.98 24.98 24.98 285,821 +0.80(+3.31%)
Nov 23, 2010 23.90 24.20 23.45 24.18 231,471 -0.01(-0.04%)
Nov 22, 2010 23.50 24.31 23.50 24.19 279,587 +0.63(+2.67%)
Nov 19, 2010 23.46 23.62 23.18 23.56 63,443 +0.11(+0.47%)
Nov 18, 2010 23.17 23.57 23.17 23.45 188,824 +0.48(+2.09%)
Nov 17, 2010 22.80 23.23 22.61 22.97 68,820 +0.11(+0.48%)
Nov 16, 2010 23.33 23.34 22.74 22.86 170,016 -0.65(-2.76%)
Nov 15, 2010 23.88 23.88 23.48 23.51 88,966 -0.27(-1.14%)
Nov 12, 2010 23.90 24.20 23.08 23.78 244,458 -0.33(-1.37%)
Nov 11, 2010 23.55 24.22 23.08 24.11 193,637 +0.14(+0.58%)
Nov 10, 2010 23.25 24.21 23.21 23.97 290,403 +0.66(+2.83%)
Nov 09, 2010 23.72 23.81 23.26 23.31 143,923 -0.43(-1.81%)
Nov 08, 2010 23.62 23.98 23.41 23.74 186,850 -0.25(-1.04%)
Nov 05, 2010 24.19 24.34 23.52 23.99 280,474 -0.16(-0.66%)
Nov 04, 2010 24.51 24.72 24.00 24.15 733,222 +0.14(+0.58%)
Nov 03, 2010 23.35 24.04 23.01 24.01 544,480 +0.73(+3.14%)
Nov 02, 2010 22.38 23.28 22.08 23.28 469,153 +0.92(+4.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.